MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1340.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01340000 | 2024-05-02 3:41PM EDT | 2024-05-03 | 0.65 | 0.30 | 0.60 | -0.62 | -48.82% | 25 | 62 | 104.44% |
| MSTR240510C01340000 | 2024-05-02 3:36PM EDT | 2024-05-10 | 12.50 | 12.30 | 14.05 | +2.32 | +22.79% | 13 | 10 | 99.17% |
| MSTR240517C01340000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 31.95 | 32.00 | 37.80 | -3.05 | -8.71% | 15 | 23 | 106.60% |
| MSTR240524C01340000 | 2024-05-01 11:03AM EDT | 2024-05-24 | 36.86 | 50.00 | 60.00 | 0.00 | - | 5 | 9 | 109.75% |
| MSTR240531C01340000 | 2024-05-01 9:39AM EDT | 2024-05-31 | 52.50 | 66.00 | 72.70 | 0.00 | - | 2 | 7 | 108.33% |
| MSTR240621C01340000 | 2024-04-29 11:29AM EDT | 2024-06-21 | 215.00 | 111.20 | 122.85 | 0.00 | - | 2 | 7 | 112.63% |
| MSTR240719C01340000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 143.80 | 162.20 | 169.85 | -5.55 | -3.72% | 1 | 10 | 114.07% |
| MSTR240816C01340000 | 2024-05-02 11:03AM EDT | 2024-08-16 | 191.80 | 202.40 | 215.65 | +28.88 | +17.73% | 1 | 5 | 115.64% |
| MSTR241018C01340000 | 2024-05-01 11:43AM EDT | 2024-10-18 | 223.50 | 262.05 | 278.70 | 0.00 | - | 8 | 4 | 111.81% |
| MSTR241115C01340000 | 2024-05-02 12:30PM EDT | 2024-11-15 | 280.00 | 286.85 | 303.55 | -180.00 | -39.13% | 2 | 1 | 111.20% |
| MSTR250117C01340000 | 2024-04-30 10:25AM EDT | 2025-01-17 | 352.00 | 330.35 | 345.80 | 0.00 | - | 2 | 4 | 108.43% |
| MSTR250221C01340000 | 2024-04-01 3:39PM EDT | 2025-02-21 | 793.82 | 290.00 | 308.00 | 0.00 | - | - | 23 | 91.90% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 2026-06-18 | 848.00 | 534.00 | 554.00 | 0.00 | - | 2 | 8 | 97.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01340000 | 2024-05-02 12:30PM EDT | 2024-05-03 | 240.62 | 203.45 | 221.35 | -85.03 | -26.11% | 4 | 17 | 130.40% |
| MSTR240510P01340000 | 2024-05-02 12:30PM EDT | 2024-05-10 | 251.01 | 216.75 | 230.80 | +5.01 | +2.04% | 4 | 5 | 99.22% |
| MSTR240517P01340000 | 2024-05-02 1:31PM EDT | 2024-05-17 | 248.25 | 237.15 | 250.70 | -31.00 | -11.10% | 3 | 52 | 104.55% |
| MSTR240524P01340000 | 2024-05-01 11:28AM EDT | 2024-05-24 | 345.71 | 256.70 | 271.80 | 0.00 | - | 1 | 1 | 108.44% |
| MSTR240531P01340000 | 2024-04-26 12:11PM EDT | 2024-05-31 | 230.22 | 273.10 | 286.00 | 0.00 | - | 1 | 2 | 108.02% |
| MSTR240621P01340000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 319.60 | 316.70 | 326.90 | -24.65 | -7.16% | 2 | 5 | 109.12% |
| MSTR240719P01340000 | 2024-05-02 1:10PM EDT | 2024-07-19 | 370.60 | 359.70 | 371.00 | -16.35 | -4.23% | 6 | 7 | 108.70% |
| MSTR240816P01340000 | 2024-05-02 11:23AM EDT | 2024-08-16 | 407.90 | 397.10 | 410.30 | -49.80 | -10.88% | 2 | 6 | 109.14% |
| MSTR241018P01340000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 504.92 | 448.85 | 464.50 | 0.00 | - | 12 | 13 | 103.86% |
| MSTR250117P01340000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 511.30 | 503.65 | 518.00 | -28.95 | -5.36% | 2 | 5 | 98.23% |
| MSTR250221P01340000 | 2024-04-16 10:11AM EDT | 2025-02-21 | 497.20 | 518.15 | 535.50 | 0.00 | - | 1 | 4 | 96.29% |
| MSTR260116P01340000 | 2024-04-30 12:16PM EDT | 2026-01-16 | 643.92 | 618.00 | 637.95 | 0.00 | - | 2 | 2 | 84.35% |
| MSTR260618P01340000 | 2024-04-30 12:19PM EDT | 2026-06-18 | 665.43 | 648.00 | 665.90 | 0.00 | - | 2 | 13 | 80.42% |
© 2024 Yahoo. All rights reserved.